nie, 16 lis 2025, 23:08 CET, NY 17:08, Londyn 22:08, Tokio 7:08, ^SPX -0.05%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Invesco MDAX UCITS ETF Acc (DEAM.DEF)
13 Nov, 22:00  48.975  +0.085 (+0.17%)
More On DEAM.DEF
Summary
Chart
Chart HTML5
►Historical data
Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji
Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly		Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of DEAM.DEF
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
11513 Nov 202549.59549.59548.97548.975+0.17%+0.0850
11412 Nov 202548.8948.8948.8948.89+1.34%+0.6450
11311 Nov 202548.24548.24548.24548.245-0.17%-0.0800
11210 Nov 202548.2648.32548.2648.325+0.83%+0.4000
1117 Nov 202547.92547.92547.92547.925-1.46%-0.7100
1104 Nov 202548.55548.63548.55548.635-1.31%-0.6450
10931 Oct 202549.3849.4249.2849.28-0.38%-0.1900
10830 Oct 202549.4749.4749.4349.47-0.98%-0.4900
10729 Oct 202549.9549.9649.9549.96+0.03%+0.0150
10628 Oct 202549.8249.94549.8249.945+0.03%+0.0150
10527 Oct 202550.2850.2849.9349.93+0.47%+0.2350
10423 Oct 202549.69549.69549.69549.695-0.67%-0.3350
10322 Oct 202550.0350.0350.0350.03+0.26%+0.1300
10221 Oct 202549.949.949.949.9+1.17%+0.5750
10120 Oct 202549.0549.32549.0549.325+1.42%+0.6900
10017 Oct 202548.63548.63548.63548.635-1.20%-0.5900
9916 Oct 202549.22549.22549.22549.225-0.92%-0.4550
9815 Oct 202549.6849.6849.6849.68+0.43%+0.2150
9714 Oct 202549.6349.7349.46549.465-1.60%-0.8050
9613 Oct 202550.4450.4450.2750.27-1.04%-0.5300
9510 Oct 202551.3451.3450.850.8-0.51%-0.2600
949 Oct 202551.0651.1351.0651.06-0.04%-0.0200
938 Oct 202551.0851.0851.0851.08-0.37%-0.1900
923 Oct 202551.4451.4451.2751.27+0.67%+0.3400
912 Oct 202550.9550.9550.9350.93+2.41%+1.2000
9030 Sep 202549.8249.8249.7349.73-0.38%-0.1900
8929 Sep 202549.9249.9249.9249.92+0.26%+0.1300
8826 Sep 202549.7949.7949.7949.79-0.84%-0.4200
8725 Sep 202550.2150.2150.2150.21+0.71%+0.3550
8624 Sep 202549.85549.85549.85549.855-0.14%-0.0700
8522 Sep 202549.8349.92549.8349.925-0.21%-0.1050
8419 Sep 202550.0350.0350.0350.03-0.60%-0.3000
8318 Sep 202550.1550.3350.1550.33+0.64%+0.3200
8217 Sep 202550.0150.0150.0150.01-0.62%-0.3100
8116 Sep 202550.3250.3250.3250.32+0.67%+0.3350
8015 Sep 202549.98549.98549.98549.985+0.18%+0.0900
7912 Sep 202549.89549.89549.89549.895+0.16%+0.0800
7811 Sep 202549.81549.81549.81549.815-1.06%-0.5350
7710 Sep 202550.3550.3550.3550.35+0.26%+0.1300
769 Sep 202550.2250.2250.2250.22+0.72%+0.3600
<< | < | > | >>
▼ Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data DEAM.DEF
On the ticker field set "d:deam.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq